IRRC Corporation (TYO:7325)
Japan · Delayed Price · Currency is JPY 718.00
+8.00 (1.13%)
Oct 21, 2026, 3:30 PM JST
IRRC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 710.00 | 718.00 | 710.00 | 718.00 | 718.00 | 1.13% | 1,000 |
| Oct 20, 2026 | 715.00 | 717.00 | 710.00 | 710.00 | 710.00 | -0.28% | 2,400 |
| Oct 19, 2026 | 710.00 | 714.00 | 708.00 | 712.00 | 712.00 | 0.28% | 1,500 |
| Oct 16, 2026 | 703.00 | 710.00 | 702.00 | 710.00 | 710.00 | 1.00% | 3,000 |
| Oct 15, 2026 | 698.00 | 705.00 | 698.00 | 703.00 | 703.00 | 1.01% | 5,000 |
| Oct 14, 2026 | 700.00 | 700.00 | 695.00 | 696.00 | 696.00 | -0.57% | 800 |
| Oct 13, 2026 | 704.00 | 704.00 | 692.00 | 700.00 | 700.00 | 0.14% | 700 |
| Oct 9, 2026 | 695.00 | 699.00 | 695.00 | 699.00 | 699.00 | 0.58% | 300 |
| Oct 8, 2026 | 695.00 | 697.00 | 695.00 | 695.00 | 695.00 | 0.14% | 800 |
| Oct 7, 2026 | 703.00 | 703.00 | 694.00 | 694.00 | 694.00 | -1.14% | 1,100 |
| Oct 6, 2026 | 702.00 | 702.00 | 700.00 | 702.00 | 702.00 | - | 1,500 |
| Oct 5, 2026 | 698.00 | 702.00 | 698.00 | 702.00 | 702.00 | 0.72% | 2,900 |
| Oct 2, 2026 | 700.00 | 705.00 | 696.00 | 697.00 | 697.00 | -0.29% | 7,800 |
| Oct 1, 2026 | 694.00 | 699.00 | 694.00 | 699.00 | 699.00 | 0.43% | 1,700 |
| Sep 30, 2026 | 693.00 | 704.00 | 692.00 | 696.00 | 696.00 | 0.29% | 7,400 |
| Sep 29, 2026 | 697.00 | 704.00 | 691.00 | 694.00 | 694.00 | -0.43% | 2,800 |
| Sep 28, 2026 | 700.00 | 715.00 | 697.00 | 697.00 | 697.00 | -1.69% | 26,500 |
| Sep 25, 2026 | 708.00 | 709.00 | 701.00 | 709.00 | 709.00 | 1.00% | 8,300 |
| Sep 24, 2026 | 699.00 | 702.00 | 698.00 | 702.00 | 702.00 | 1.01% | 3,800 |
| Sep 18, 2026 | 691.00 | 699.00 | 687.00 | 695.00 | 695.00 | - | 6,200 |
| Sep 17, 2026 | 696.00 | 699.00 | 694.00 | 695.00 | 695.00 | -0.14% | 2,100 |
| Sep 16, 2026 | 685.00 | 698.00 | 684.00 | 696.00 | 696.00 | 1.61% | 11,200 |
| Sep 15, 2026 | 695.00 | 702.00 | 674.00 | 685.00 | 685.00 | -1.44% | 13,900 |
| Sep 14, 2026 | 688.00 | 695.00 | 688.00 | 695.00 | 695.00 | 1.46% | 800 |
| Sep 11, 2026 | 689.00 | 689.00 | 674.00 | 685.00 | 685.00 | -0.29% | 7,700 |
| Sep 10, 2026 | 693.00 | 693.00 | 680.00 | 687.00 | 687.00 | -0.87% | 10,100 |
| Sep 9, 2026 | 699.00 | 699.00 | 693.00 | 693.00 | 693.00 | -0.43% | 3,500 |
| Sep 8, 2026 | 696.00 | 708.00 | 696.00 | 696.00 | 696.00 | 0.14% | 3,300 |
| Sep 7, 2026 | 708.00 | 709.00 | 695.00 | 695.00 | 695.00 | -1.56% | 5,900 |
| Sep 4, 2026 | 707.00 | 708.00 | 702.00 | 706.00 | 706.00 | -0.14% | 2,200 |
| Sep 3, 2026 | 695.00 | 707.00 | 695.00 | 707.00 | 707.00 | 1.00% | 15,600 |
| Sep 2, 2026 | 700.00 | 700.00 | 696.00 | 700.00 | 700.00 | - | 6,500 |
| Sep 1, 2026 | 699.00 | 700.00 | 696.00 | 700.00 | 700.00 | 0.72% | 5,100 |
| Aug 31, 2026 | 700.00 | 700.00 | 693.00 | 695.00 | 695.00 | -0.71% | 9,700 |
| Aug 28, 2026 | 701.00 | 701.00 | 695.00 | 700.00 | 700.00 | 0.43% | 8,800 |
| Aug 27, 2026 | 700.00 | 700.00 | 696.00 | 697.00 | 697.00 | -0.57% | 1,500 |
| Aug 26, 2026 | 700.00 | 701.00 | 698.00 | 701.00 | 701.00 | 0.57% | 3,200 |
| Aug 25, 2026 | 701.00 | 703.00 | 693.00 | 697.00 | 697.00 | - | 6,500 |
| Aug 24, 2026 | 692.00 | 697.00 | 692.00 | 697.00 | 697.00 | - | 2,500 |
| Aug 21, 2026 | 698.00 | 698.00 | 692.00 | 697.00 | 697.00 | -0.14% | 1,100 |
| Aug 20, 2026 | 691.00 | 698.00 | 691.00 | 698.00 | 698.00 | 1.60% | 2,800 |
| Aug 19, 2026 | 699.00 | 699.00 | 687.00 | 687.00 | 687.00 | -1.29% | 3,700 |
| Aug 18, 2026 | 696.00 | 705.00 | 696.00 | 696.00 | 696.00 | - | 3,200 |
| Aug 17, 2026 | 700.00 | 701.00 | 692.00 | 696.00 | 696.00 | -4.79% | 22,500 |
| Aug 14, 2026 | 730.00 | 739.00 | 723.00 | 731.00 | 731.00 | -0.41% | 8,000 |
| Aug 13, 2026 | 735.00 | 740.00 | 732.00 | 734.00 | 734.00 | 1.66% | 17,400 |
| Aug 12, 2026 | 724.00 | 735.00 | 719.00 | 722.00 | 722.00 | -0.41% | 17,600 |
| Aug 10, 2026 | 706.00 | 725.00 | 702.00 | 725.00 | 725.00 | 2.26% | 6,400 |
| Aug 7, 2026 | 704.00 | 713.00 | 704.00 | 709.00 | 709.00 | 0.71% | 2,800 |
| Aug 6, 2026 | 691.00 | 704.00 | 690.00 | 704.00 | 704.00 | 1.15% | 6,400 |